|
|
Closing price on 5/26/2023
|
|
| Open |
16.60 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
745,900 |
| Split-adjusted Price |
16.80 |
|
|
DVM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2023
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.00
|
16.80
|
16.50
|
16.80
|
745,900
|
|
|
5/25/2023
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.30
|
16.60
|
16.52
|
16.60
|
386,000
|
|
|
5/24/2023
|
+0.40 / +2.45%
|
16.30
|
16.80
|
15.80
|
16.70
|
16.39
|
16.70
|
637,800
|
|
|
5/23/2023
|
+1.00 / +6.54%
|
15.30
|
16.30
|
15.20
|
16.30
|
15.59
|
16.30
|
667,900
|
|
|
5/22/2023
|
-1.40 / -8.38%
|
16.70
|
16.70
|
15.30
|
15.30
|
16.02
|
15.30
|
420,500
|
|
|
5/19/2023
|
-0.70 / -4.02%
|
17.40
|
17.50
|
16.70
|
16.70
|
17.09
|
16.70
|
831,155
|
|
|
5/18/2023
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.00
|
17.40
|
17.20
|
17.40
|
417,300
|
|
|
5/17/2023
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.00
|
17.40
|
17.20
|
17.40
|
527,100
|
|
|
5/16/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.17
|
17.50
|
695,100
|
|
|
5/15/2023
|
+0.10 / +0.57%
|
17.30
|
17.80
|
17.00
|
17.50
|
17.31
|
17.50
|
542,800
|
|
|
5/12/2023
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.00
|
17.40
|
17.22
|
17.40
|
696,655
|
|
|
5/11/2023
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.00
|
17.60
|
17.22
|
17.60
|
683,400
|
|
|
5/10/2023
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.10
|
17.70
|
17.46
|
17.70
|
484,400
|
|
|
5/9/2023
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.40
|
17.80
|
17.60
|
17.80
|
245,900
|
|
|
5/8/2023
|
+0.20 / +1.14%
|
17.40
|
17.70
|
17.00
|
17.70
|
17.31
|
17.70
|
446,600
|
|
|
5/5/2023
|
-0.20 / -1.13%
|
17.70
|
17.90
|
17.10
|
17.50
|
17.39
|
17.50
|
390,000
|
|
|
5/4/2023
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.40
|
17.70
|
17.65
|
17.70
|
338,500
|
|
|
4/28/2023
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.60
|
17.90
|
17.82
|
17.90
|
294,600
|
|
|
4/27/2023
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.50
|
17.90
|
17.74
|
17.90
|
308,100
|
|
|
4/26/2023
|
+0.30 / +1.71%
|
17.60
|
17.80
|
17.10
|
17.80
|
17.35
|
17.80
|
385,400
|
|
|
4/25/2023
|
-0.30 / -1.69%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.66
|
17.50
|
212,200
|
|
|
4/24/2023
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.50
|
17.80
|
17.87
|
17.80
|
313,300
|
|
|
4/21/2023
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.78
|
17.80
|
344,800
|
|
|
4/20/2023
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.70
|
18.00
|
17.93
|
18.00
|
317,800
|
|
|
4/19/2023
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.70
|
18.00
|
17.94
|
18.00
|
259,400
|
|
|
4/18/2023
|
+0.80 / +4.65%
|
17.30
|
18.00
|
16.70
|
18.00
|
17.27
|
18.00
|
366,500
|
|
|
4/17/2023
|
-1.80 / -9.47%
|
19.00
|
19.10
|
17.20
|
17.20
|
17.91
|
17.20
|
350,100
|
|
|
4/14/2023
|
-0.30 / -1.55%
|
19.30
|
19.50
|
18.90
|
19.00
|
19.20
|
19.00
|
310,200
|
|
|
4/13/2023
|
-0.20 / -1.03%
|
19.50
|
19.50
|
18.90
|
19.30
|
19.12
|
19.30
|
404,900
|
|
|
4/12/2023
|
-0.10 / -0.51%
|
19.50
|
20.00
|
19.40
|
19.50
|
19.69
|
19.50
|
540,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|